株価チャート

2008/10/30～2009/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20177/1, 株式併合 5→1
2009
03/313,4653,5753,4053,430+0.44%1,361,200--0.06%--
03/303,6503,6903,3953,415-6.57%977,000--0.03%--
03/273,5553,7203,5553,655+2.24%1,903,200-+7.25%--
03/263,5053,6453,4603,575-2.85%1,930,200-+5.46%--
03/253,8603,8703,6203,680-5.88%1,241,400-+9.39%--
03/243,6903,9403,6603,910+8.16%2,083,800-+17.49%--
03/233,4103,6203,3653,615+5.39%1,368,600-+9.91%--
03/193,4753,4953,3903,430+0.73%855,000-+5.21%--
03/183,6003,6703,3503,405-2.71%1,713,000-+5.03%--
03/173,4953,5503,4403,500+0.29%1,831,400-+8.43%--
03/163,5503,6753,4703,490-0.71%1,579,400-+8.62%--
03/133,5603,6603,5003,515+0.72%1,594,600-+9.71%--
03/123,5503,5853,4803,490-3.46%1,166,000-+9.54%--
03/113,5053,6353,4553,615+7.75%2,259,200-+13.72%--
03/103,4203,4553,3203,355-3.31%1,473,400-+6.24%--
03/093,3253,4803,3253,470+6.77%1,744,600-+10.4%--
03/063,3353,4303,2153,250-3.99%1,327,600-+4.03%--
03/053,4453,5103,3853,385-0.29%1,497,400-+8.67%--
03/043,1453,4403,1303,395+7.61%2,129,600-+9.76%--
03/033,0453,1953,0203,155+0.48%1,832,200-+3.07%--
03/023,1253,2203,0753,140-2.64%1,194,400-+3.46%--
02/273,2003,2803,1503,225-5.56%1,768,200-+7.18%--
02/263,3803,5353,3603,415+4.75%2,047,800-+14.41%--
02/253,1253,3053,0203,260+7.77%1,619,200-+10.36%--
02/242,9303,0502,8903,0250%1,625,000-+3.1%--
02/233,1253,1502,9603,025-6.2%1,493,200-+3.38%--
02/203,2003,2553,1253,225+0.94%1,749,400-+10.6%--
02/192,9903,2452,9653,195+8.67%2,175,200-+10.59%--
02/182,8803,0102,8702,940+5.76%1,846,400-+2.51%--
02/172,8452,8702,7502,780-5.12%814,000--2.56%--
02/162,9202,9502,8552,930+1.38%714,800-+2.66%--
02/132,9352,9352,8402,890-2.86%1,086,000-+1.33%--
02/122,9603,0452,9352,975-2.46%840,200-+3.98%--
02/103,2403,2503,0153,050-2.87%1,023,600-+6.76%--
02/093,3103,3403,1303,140-3.24%978,400-+10.76%--
02/063,2453,2803,1503,245+5.36%1,144,000-+15.81%--
02/053,2603,2653,0803,080-6.95%1,616,800-+11.39%--
02/043,1353,3403,1003,310+7.29%1,614,000-+21.11%--
02/033,1003,2003,0653,085+3.7%1,641,400-+14.64%--
02/022,9653,1352,9552,975-1.33%1,431,200-+11.97%--
01/302,9703,0902,9153,015-0.17%1,464,600-+14.64%--
01/293,1353,3102,9703,020+6.53%4,079,400-+16.15%--
01/282,6302,8852,6302,835+9.04%2,199,600-+10.27%--
01/272,5052,6252,4452,600+4.21%1,034,400-+1.8%--
01/262,4502,5552,4502,495-0.2%723,600--2.04%--
01/232,5902,6252,5002,500-4.4%617,200--2%--
01/222,7052,7102,5202,615-1.32%634,200-+2.67%--
01/212,6902,7252,6152,650-3.64%813,800-+4.08%--
01/202,7802,8002,6152,750-2.83%1,282,800-+8.27%--
01/192,9702,9802,7952,830+2.17%1,173,000-+11.95%--
01/162,6452,7752,6302,770+8.84%838,200-+10.18%--
01/152,6002,6652,5452,545-4.5%1,050,600-+1.96%--
01/142,5952,7202,5902,665+3.09%774,600-+6.9%--
01/132,5352,6152,5252,585-7.18%586,400-+4.23%--
01/092,8652,9402,7052,785-3.63%1,014,400-+12.53%--
01/082,9903,0702,8902,890-6.92%1,148,600-+16.81%--
01/073,2453,2803,0953,105+7.25%3,104,200-+25.86%--
01/062,6502,8952,6502,895+16.03%1,026,800-+18.26%--
01/052,4052,4952,3702,495+7.78%502,000-+2.63%--
2008
12/302,3002,3452,2852,315-0.43%199,600--4.81%--
12/292,2752,3252,2602,325+2.88%495,800--4.75%--
12/262,2752,2902,1952,260-0.44%672,400--7.6%--
12/252,2752,2852,2302,270+2.02%197,800--8.13%--
12/242,2802,2852,2202,225-3.47%475,800--10.96%--
12/222,2502,3202,2352,305+1.54%389,600--8.86%--
12/192,2802,3452,2552,270-1.3%809,400--10.95%--
12/182,3702,4152,2802,300-3.97%975,600--10.37%--
12/172,4552,4702,3302,395-1.64%1,232,800--7.71%--
12/162,4652,4952,4202,435-5.98%929,000--7.2%--
12/152,5652,6202,5452,590+7.25%663,800--2.52%--
12/122,5752,5752,3252,415-6.58%1,019,600--9.75%--
12/112,3852,6252,3752,585+4.02%1,745,000--4.58%--
12/102,3752,5152,3402,485+1.02%1,357,200--9.57%--
12/092,5102,5802,4302,460-0.4%775,200--11.35%--
12/082,3552,4902,3402,470+5.78%724,200--11.5%--
12/052,4152,4202,3152,335-4.89%901,800--17.17%--
12/042,4102,4902,3902,455+4.03%1,216,800--13.56%--
12/032,4802,4952,3052,360-3.87%1,239,800--17.37%--
12/022,5502,5602,4252,455-10.73%1,042,400--14.25%--
12/012,7752,7752,6852,750+0.92%517,200--4.28%--
11/282,6302,7602,6102,725+3.81%857,200--5.77%--
11/272,5502,6552,5502,625+6.06%809,200--9.89%--
11/262,4402,5452,4302,475-1.39%777,200--16.07%--
11/252,6452,6452,4152,510-1.38%1,355,800--16%--
11/212,2852,5702,2802,545+3.46%1,625,800--15.62%--
11/202,5802,6552,4352,460-14.14%1,408,000--19.08%--
11/192,9653,0302,8202,865-3.86%765,800--7.16%--
11/182,9853,0402,9102,980+0.51%824,200--4.76%--
11/172,8153,0802,7602,965+5.52%913,200--5.78%--
11/142,9602,9652,7802,810+3.69%874,800--11.24%--
11/132,8252,8452,6802,710-10.26%1,444,800--14.89%--
11/123,0153,0853,0053,020-2.89%536,000--6.39%--
11/113,2003,2403,0753,110-4.45%748,200--4.66%--
11/103,1803,3153,1753,255+5.68%690,800--1.42%--
11/073,0003,1952,9353,080-5.08%1,027,400--7.98%--
11/063,3003,3203,1903,245-8.59%1,329,200--4.89%--
11/053,3903,6253,3103,550+12.7%2,010,600-+2.39%--
11/043,0603,1702,9703,150+9.38%1,765,400--10.46%--
10/313,0553,0702,8652,880-8.72%1,791,400--19.8%--
10/302,8753,1802,7853,155+9.93%2,031,200--14.13%--